9605 東映(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 643 | 649 | 630 | 630 | 53,000 | 1,260 |
| 1995-12-28 | 654 | 654 | 630 | 640 | 78,000 | 1,280 |
| 1995-12-27 | 645 | 658 | 645 | 655 | 93,000 | 1,310 |
| 1995-12-26 | 630 | 640 | 626 | 640 | 236,000 | 1,280 |
| 1995-12-25 | 631 | 635 | 620 | 620 | 94,000 | 1,240 |
| 1995-12-22 | 640 | 640 | 625 | 635 | 336,000 | 1,270 |
| 1995-12-21 | 639 | 645 | 639 | 642 | 400,000 | 1,284 |
| 1995-12-20 | 648 | 652 | 640 | 640 | 136,000 | 1,280 |
| 1995-12-19 | 639 | 647 | 638 | 638 | 47,000 | 1,276 |
| 1995-12-18 | 640 | 650 | 638 | 649 | 78,000 | 1,298 |
| 1995-12-15 | 642 | 648 | 638 | 638 | 156,000 | 1,276 |
| 1995-12-14 | 644 | 655 | 641 | 644 | 270,000 | 1,288 |
| 1995-12-13 | 644 | 649 | 640 | 641 | 113,000 | 1,282 |
| 1995-12-12 | 647 | 654 | 640 | 642 | 81,000 | 1,284 |
| 1995-12-11 | 644 | 649 | 637 | 637 | 127,000 | 1,274 |
| 1995-12-08 | 664 | 664 | 645 | 653 | 1,599,000 | 1,306 |
| 1995-12-07 | 640 | 664 | 640 | 654 | 231,000 | 1,308 |
| 1995-12-06 | 639 | 655 | 639 | 650 | 134,000 | 1,300 |
| 1995-12-05 | 642 | 648 | 637 | 639 | 209,000 | 1,278 |
| 1995-12-04 | 655 | 660 | 640 | 640 | 125,000 | 1,280 |
| 1995-12-01 | 649 | 668 | 640 | 645 | 141,000 | 1,290 |
| 1995-11-30 | 650 | 665 | 650 | 665 | 278,000 | 1,330 |
| 1995-11-29 | 638 | 653 | 638 | 649 | 130,000 | 1,298 |
| 1995-11-28 | 639 | 658 | 636 | 648 | 114,000 | 1,296 |
| 1995-11-27 | 632 | 660 | 632 | 632 | 263,000 | 1,264 |
| 1995-11-24 | 642 | 646 | 630 | 631 | 42,000 | 1,262 |
| 1995-11-22 | 644 | 647 | 641 | 646 | 125,000 | 1,292 |
| 1995-11-21 | 642 | 645 | 631 | 643 | 227,000 | 1,286 |
| 1995-11-20 | 630 | 645 | 630 | 643 | 266,000 | 1,286 |
| 1995-11-17 | 615 | 620 | 613 | 620 | 203,000 | 1,240 |
| 1995-11-16 | 600 | 611 | 597 | 600 | 94,000 | 1,200 |
| 1995-11-15 | 600 | 600 | 595 | 595 | 68,000 | 1,190 |
| 1995-11-14 | 600 | 603 | 599 | 599 | 89,000 | 1,198 |
| 1995-11-13 | 599 | 601 | 596 | 596 | 151,000 | 1,192 |
| 1995-11-10 | 600 | 600 | 591 | 599 | 292,000 | 1,198 |
| 1995-11-09 | 600 | 605 | 591 | 591 | 312,000 | 1,182 |
| 1995-11-08 | 600 | 600 | 591 | 598 | 220,000 | 1,196 |
| 1995-11-07 | 600 | 605 | 599 | 600 | 73,000 | 1,200 |
| 1995-11-06 | 600 | 618 | 600 | 605 | 159,000 | 1,210 |
| 1995-11-02 | 600 | 610 | 598 | 605 | 166,000 | 1,210 |
| 1995-11-01 | 598 | 603 | 595 | 600 | 185,000 | 1,200 |
| 1995-10-31 | 600 | 605 | 595 | 598 | 144,000 | 1,196 |
| 1995-10-30 | 600 | 604 | 596 | 598 | 165,000 | 1,196 |
| 1995-10-27 | 620 | 620 | 601 | 601 | 210,000 | 1,202 |
| 1995-10-26 | 625 | 625 | 610 | 610 | 313,000 | 1,220 |
| 1995-10-25 | 643 | 643 | 625 | 625 | 97,000 | 1,250 |
| 1995-10-24 | 637 | 650 | 628 | 628 | 115,000 | 1,256 |
| 1995-10-23 | 639 | 639 | 630 | 636 | 106,000 | 1,272 |
| 1995-10-20 | 647 | 658 | 642 | 658 | 177,000 | 1,316 |
| 1995-10-19 | 644 | 648 | 641 | 641 | 177,000 | 1,282 |
| 1995-10-18 | 625 | 635 | 625 | 635 | 68,000 | 1,270 |
| 1995-10-17 | 641 | 648 | 625 | 625 | 100,000 | 1,250 |
| 1995-10-16 | 645 | 654 | 635 | 649 | 103,000 | 1,298 |
| 1995-10-13 | 631 | 645 | 628 | 645 | 207,000 | 1,290 |
| 1995-10-12 | 637 | 645 | 632 | 637 | 124,000 | 1,274 |
| 1995-10-11 | 634 | 638 | 627 | 627 | 87,000 | 1,254 |
| 1995-10-09 | 641 | 642 | 632 | 633 | 98,000 | 1,266 |
| 1995-10-06 | 629 | 663 | 629 | 661 | 156,000 | 1,322 |
| 1995-10-05 | 639 | 639 | 629 | 630 | 119,000 | 1,260 |
| 1995-10-04 | 630 | 647 | 629 | 629 | 90,000 | 1,258 |
| 1995-10-03 | 624 | 640 | 623 | 640 | 103,000 | 1,280 |
| 1995-10-02 | 639 | 639 | 622 | 634 | 120,000 | 1,268 |
| 1995-09-29 | 649 | 656 | 639 | 639 | 145,000 | 1,278 |
| 1995-09-28 | 663 | 675 | 647 | 649 | 81,000 | 1,298 |
| 1995-09-27 | 659 | 668 | 641 | 668 | 130,000 | 1,336 |
| 1995-09-26 | 638 | 658 | 638 | 658 | 130,000 | 1,316 |
| 1995-09-25 | 662 | 667 | 651 | 651 | 128,000 | 1,302 |
| 1995-09-22 | 660 | 680 | 659 | 660 | 185,000 | 1,320 |
| 1995-09-21 | 666 | 680 | 664 | 667 | 85,000 | 1,334 |
| 1995-09-20 | 702 | 702 | 663 | 666 | 224,000 | 1,332 |
| 1995-09-19 | 669 | 692 | 669 | 692 | 119,000 | 1,384 |
| 1995-09-18 | 693 | 693 | 668 | 668 | 144,000 | 1,336 |
| 1995-09-14 | 678 | 688 | 666 | 688 | 109,000 | 1,376 |
| 1995-09-13 | 675 | 675 | 665 | 668 | 101,000 | 1,336 |
| 1995-09-12 | 690 | 690 | 661 | 665 | 142,000 | 1,330 |
| 1995-09-11 | 659 | 689 | 659 | 689 | 144,000 | 1,378 |
| 1995-09-08 | 675 | 696 | 661 | 669 | 2,837,000 | 1,338 |
| 1995-09-07 | 639 | 639 | 622 | 625 | 220,000 | 1,250 |
| 1995-09-06 | 640 | 647 | 630 | 630 | 118,000 | 1,260 |
| 1995-09-05 | 650 | 650 | 631 | 647 | 131,000 | 1,294 |
| 1995-09-04 | 655 | 658 | 636 | 651 | 178,000 | 1,302 |
| 1995-09-01 | 640 | 650 | 636 | 650 | 107,000 | 1,300 |
| 1995-08-31 | 650 | 655 | 647 | 650 | 99,000 | 1,300 |
| 1995-08-30 | 664 | 664 | 646 | 660 | 117,000 | 1,320 |
| 1995-08-29 | 659 | 664 | 647 | 664 | 128,000 | 1,328 |
| 1995-08-28 | 639 | 659 | 630 | 659 | 173,000 | 1,318 |
| 1995-08-25 | 659 | 659 | 647 | 659 | 184,000 | 1,318 |
| 1995-08-24 | 626 | 659 | 626 | 657 | 181,000 | 1,314 |
| 1995-08-23 | 643 | 650 | 631 | 631 | 91,000 | 1,262 |
| 1995-08-22 | 648 | 654 | 632 | 633 | 141,000 | 1,266 |
| 1995-08-21 | 636 | 645 | 631 | 644 | 92,000 | 1,288 |
| 1995-08-18 | 654 | 664 | 653 | 655 | 292,000 | 1,310 |
| 1995-08-17 | 651 | 660 | 651 | 660 | 368,000 | 1,320 |
| 1995-08-16 | 646 | 660 | 644 | 653 | 542,000 | 1,306 |
| 1995-08-15 | 610 | 640 | 609 | 640 | 231,000 | 1,280 |
| 1995-08-14 | 626 | 631 | 621 | 621 | 167,000 | 1,242 |
| 1995-08-11 | 628 | 628 | 606 | 624 | 470,000 | 1,248 |
| 1995-08-10 | 604 | 622 | 602 | 622 | 157,000 | 1,244 |
| 1995-08-09 | 605 | 616 | 605 | 607 | 79,000 | 1,214 |
| 1995-08-08 | 605 | 629 | 601 | 619 | 139,000 | 1,238 |
| 1995-08-07 | 618 | 618 | 605 | 605 | 123,000 | 1,210 |
| 1995-08-04 | 616 | 630 | 606 | 613 | 187,000 | 1,226 |
| 1995-08-03 | 644 | 644 | 612 | 613 | 165,000 | 1,226 |
| 1995-08-02 | 608 | 639 | 608 | 637 | 243,000 | 1,274 |
| 1995-08-01 | 610 | 626 | 608 | 610 | 184,000 | 1,220 |
| 1995-07-31 | 633 | 644 | 615 | 615 | 214,000 | 1,230 |
| 1995-07-28 | 633 | 634 | 622 | 630 | 125,000 | 1,260 |
| 1995-07-27 | 627 | 645 | 627 | 636 | 262,000 | 1,272 |
| 1995-07-26 | 608 | 637 | 608 | 637 | 90,000 | 1,274 |
| 1995-07-25 | 633 | 633 | 607 | 607 | 114,000 | 1,214 |
| 1995-07-24 | 630 | 638 | 613 | 635 | 98,000 | 1,270 |
| 1995-07-21 | 626 | 626 | 612 | 625 | 154,000 | 1,250 |
| 1995-07-20 | 606 | 628 | 605 | 616 | 96,000 | 1,232 |
| 1995-07-19 | 615 | 619 | 606 | 619 | 117,000 | 1,238 |
| 1995-07-18 | 645 | 648 | 615 | 625 | 143,000 | 1,250 |
| 1995-07-17 | 635 | 643 | 629 | 640 | 479,000 | 1,280 |
| 1995-07-14 | 635 | 635 | 617 | 628 | 280,000 | 1,256 |
| 1995-07-13 | 622 | 628 | 606 | 607 | 183,000 | 1,214 |
| 1995-07-12 | 639 | 642 | 616 | 616 | 210,000 | 1,232 |
| 1995-07-11 | 625 | 640 | 605 | 639 | 390,000 | 1,278 |
| 1995-07-10 | 627 | 647 | 602 | 629 | 478,000 | 1,258 |
| 1995-07-07 | 594 | 640 | 586 | 620 | 666,000 | 1,240 |
| 1995-07-06 | 560 | 570 | 552 | 570 | 247,000 | 1,140 |
| 1995-07-05 | 545 | 559 | 541 | 552 | 66,000 | 1,104 |
| 1995-07-04 | 544 | 548 | 530 | 545 | 69,000 | 1,090 |
| 1995-07-03 | 525 | 534 | 520 | 534 | 182,000 | 1,068 |
| 1995-06-30 | 525 | 533 | 523 | 525 | 142,000 | 1,050 |
| 1995-06-29 | 550 | 550 | 523 | 533 | 182,000 | 1,066 |
| 1995-06-28 | 532 | 549 | 531 | 540 | 147,000 | 1,080 |
| 1995-06-27 | 567 | 567 | 531 | 531 | 131,000 | 1,062 |
| 1995-06-26 | 566 | 570 | 560 | 570 | 96,000 | 1,140 |
| 1995-06-23 | 561 | 566 | 560 | 565 | 98,000 | 1,130 |
| 1995-06-22 | 556 | 558 | 540 | 558 | 97,000 | 1,116 |
| 1995-06-21 | 540 | 558 | 540 | 553 | 129,000 | 1,106 |
| 1995-06-20 | 540 | 540 | 532 | 540 | 325,000 | 1,080 |
| 1995-06-19 | 540 | 543 | 531 | 531 | 124,000 | 1,062 |
| 1995-06-16 | 580 | 584 | 532 | 535 | 383,000 | 1,070 |
| 1995-06-15 | 540 | 580 | 520 | 580 | 188,000 | 1,160 |
| 1995-06-14 | 550 | 550 | 540 | 540 | 145,000 | 1,080 |
| 1995-06-13 | 545 | 555 | 540 | 540 | 197,000 | 1,080 |
| 1995-06-12 | 556 | 558 | 545 | 555 | 195,000 | 1,110 |
| 1995-06-09 | 568 | 590 | 566 | 566 | 1,140,000 | 1,132 |
| 1995-06-08 | 602 | 602 | 587 | 588 | 216,000 | 1,176 |
| 1995-06-07 | 607 | 629 | 601 | 604 | 204,000 | 1,208 |
| 1995-06-06 | 632 | 635 | 615 | 615 | 149,000 | 1,230 |
| 1995-06-05 | 605 | 625 | 605 | 622 | 71,000 | 1,244 |
| 1995-06-02 | 600 | 633 | 600 | 611 | 134,000 | 1,222 |
| 1995-06-01 | 593 | 598 | 588 | 590 | 160,000 | 1,180 |
| 1995-05-31 | 618 | 618 | 585 | 587 | 235,000 | 1,174 |
| 1995-05-30 | 590 | 620 | 590 | 620 | 122,000 | 1,240 |
| 1995-05-29 | 588 | 599 | 588 | 599 | 68,000 | 1,198 |
| 1995-05-26 | 591 | 605 | 590 | 599 | 101,000 | 1,198 |
| 1995-05-25 | 631 | 632 | 591 | 591 | 214,000 | 1,182 |
| 1995-05-24 | 614 | 634 | 608 | 631 | 55,000 | 1,262 |
| 1995-05-23 | 617 | 624 | 608 | 624 | 86,000 | 1,248 |
| 1995-05-22 | 608 | 610 | 598 | 598 | 104,000 | 1,196 |
| 1995-05-19 | 615 | 629 | 615 | 618 | 112,000 | 1,236 |
| 1995-05-18 | 640 | 640 | 620 | 631 | 126,000 | 1,262 |
| 1995-05-17 | 631 | 648 | 630 | 643 | 110,000 | 1,286 |
| 1995-05-16 | 643 | 650 | 636 | 639 | 107,000 | 1,278 |
| 1995-05-15 | 643 | 662 | 641 | 653 | 125,000 | 1,306 |
| 1995-05-12 | 658 | 669 | 644 | 645 | 292,000 | 1,290 |
| 1995-05-11 | 669 | 669 | 645 | 648 | 69,000 | 1,296 |
| 1995-05-10 | 661 | 672 | 661 | 669 | 185,000 | 1,338 |
| 1995-05-09 | 672 | 672 | 658 | 668 | 107,000 | 1,336 |
| 1995-05-08 | 669 | 673 | 664 | 668 | 119,000 | 1,336 |
| 1995-05-02 | 645 | 673 | 640 | 670 | 270,000 | 1,340 |
| 1995-05-01 | 656 | 656 | 648 | 654 | 41,000 | 1,308 |
| 1995-04-28 | 648 | 658 | 645 | 649 | 146,000 | 1,298 |
| 1995-04-27 | 668 | 668 | 642 | 668 | 125,000 | 1,336 |
| 1995-04-26 | 641 | 658 | 635 | 658 | 55,000 | 1,316 |
| 1995-04-25 | 649 | 670 | 639 | 651 | 244,000 | 1,302 |
| 1995-04-24 | 641 | 645 | 639 | 639 | 92,000 | 1,278 |
| 1995-04-21 | 638 | 644 | 632 | 642 | 224,000 | 1,284 |
| 1995-04-20 | 626 | 633 | 623 | 632 | 171,000 | 1,264 |
| 1995-04-19 | 619 | 622 | 607 | 620 | 498,000 | 1,240 |
| 1995-04-18 | 608 | 610 | 598 | 609 | 148,000 | 1,218 |
| 1995-04-17 | 573 | 614 | 573 | 614 | 161,000 | 1,228 |
| 1995-04-14 | 627 | 627 | 572 | 572 | 372,000 | 1,144 |
| 1995-04-13 | 614 | 628 | 614 | 627 | 109,000 | 1,254 |
| 1995-04-12 | 625 | 627 | 617 | 624 | 112,000 | 1,248 |
| 1995-04-11 | 611 | 618 | 605 | 617 | 97,000 | 1,234 |
| 1995-04-10 | 579 | 611 | 560 | 611 | 148,000 | 1,222 |
| 1995-04-07 | 589 | 598 | 581 | 586 | 87,000 | 1,172 |
| 1995-04-06 | 596 | 605 | 590 | 599 | 123,000 | 1,198 |
| 1995-04-05 | 586 | 599 | 561 | 599 | 212,000 | 1,198 |
| 1995-04-04 | 563 | 590 | 553 | 566 | 306,000 | 1,132 |
| 1995-04-03 | 577 | 578 | 551 | 553 | 377,000 | 1,106 |
| 1995-03-31 | 633 | 633 | 580 | 580 | 218,000 | 1,160 |
| 1995-03-30 | 618 | 625 | 610 | 613 | 107,000 | 1,226 |
| 1995-03-29 | 637 | 637 | 607 | 608 | 168,000 | 1,216 |
| 1995-03-28 | 632 | 637 | 620 | 637 | 103,000 | 1,274 |
| 1995-03-27 | 606 | 631 | 606 | 620 | 184,000 | 1,240 |
| 1995-03-24 | 600 | 607 | 592 | 600 | 121,000 | 1,200 |
| 1995-03-23 | 595 | 600 | 590 | 592 | 102,000 | 1,184 |
| 1995-03-22 | 588 | 605 | 585 | 585 | 221,000 | 1,170 |
| 1995-03-20 | 591 | 595 | 580 | 582 | 213,000 | 1,164 |
| 1995-03-17 | 608 | 608 | 589 | 591 | 481,000 | 1,182 |
| 1995-03-16 | 629 | 630 | 602 | 606 | 221,000 | 1,212 |
| 1995-03-15 | 616 | 643 | 612 | 636 | 224,000 | 1,272 |
| 1995-03-14 | 630 | 630 | 610 | 610 | 146,000 | 1,220 |
| 1995-03-13 | 621 | 621 | 604 | 620 | 270,000 | 1,240 |
| 1995-03-10 | 647 | 655 | 615 | 621 | 1,599,000 | 1,242 |
| 1995-03-09 | 650 | 665 | 645 | 650 | 116,000 | 1,300 |
| 1995-03-08 | 656 | 664 | 630 | 640 | 255,000 | 1,280 |
| 1995-03-07 | 669 | 672 | 664 | 666 | 165,000 | 1,332 |
| 1995-03-06 | 684 | 695 | 664 | 686 | 62,000 | 1,372 |
| 1995-03-03 | 674 | 690 | 673 | 690 | 79,000 | 1,380 |
| 1995-03-02 | 672 | 685 | 662 | 684 | 412,000 | 1,368 |
| 1995-03-01 | 656 | 656 | 633 | 642 | 428,000 | 1,284 |
| 1995-02-28 | 660 | 665 | 645 | 646 | 419,000 | 1,292 |
| 1995-02-27 | 660 | 665 | 640 | 645 | 399,000 | 1,290 |
| 1995-02-24 | 712 | 716 | 695 | 695 | 204,000 | 1,390 |
| 1995-02-23 | 720 | 722 | 700 | 716 | 183,000 | 1,432 |
| 1995-02-22 | 734 | 740 | 725 | 726 | 222,000 | 1,452 |
| 1995-02-21 | 749 | 766 | 734 | 734 | 559,000 | 1,468 |
| 1995-02-20 | 742 | 758 | 739 | 740 | 53,000 | 1,480 |
| 1995-02-17 | 707 | 745 | 706 | 727 | 246,000 | 1,454 |
| 1995-02-16 | 720 | 720 | 713 | 714 | 90,000 | 1,428 |
| 1995-02-15 | 723 | 725 | 712 | 723 | 101,000 | 1,446 |
| 1995-02-14 | 732 | 732 | 722 | 727 | 90,000 | 1,454 |
| 1995-02-13 | 739 | 739 | 726 | 736 | 70,000 | 1,472 |
| 1995-02-10 | 719 | 742 | 717 | 739 | 219,000 | 1,478 |
| 1995-02-09 | 733 | 734 | 716 | 719 | 104,000 | 1,438 |
| 1995-02-08 | 742 | 743 | 723 | 743 | 82,000 | 1,486 |
| 1995-02-07 | 747 | 750 | 726 | 744 | 79,000 | 1,488 |
| 1995-02-06 | 760 | 760 | 747 | 751 | 96,000 | 1,502 |
| 1995-02-03 | 770 | 770 | 750 | 755 | 308,000 | 1,510 |
| 1995-02-02 | 780 | 780 | 760 | 766 | 72,000 | 1,532 |
| 1995-02-01 | 773 | 786 | 769 | 770 | 168,000 | 1,540 |
| 1995-01-31 | 790 | 790 | 763 | 771 | 191,000 | 1,542 |
| 1995-01-30 | 739 | 790 | 735 | 790 | 174,000 | 1,580 |
| 1995-01-27 | 723 | 740 | 715 | 724 | 175,000 | 1,448 |
| 1995-01-26 | 717 | 734 | 717 | 720 | 109,000 | 1,440 |
| 1995-01-25 | 740 | 740 | 712 | 727 | 141,000 | 1,454 |
| 1995-01-24 | 701 | 741 | 699 | 730 | 154,000 | 1,460 |
| 1995-01-23 | 770 | 770 | 685 | 691 | 261,000 | 1,382 |
| 1995-01-20 | 776 | 777 | 765 | 775 | 156,000 | 1,550 |
| 1995-01-19 | 783 | 790 | 766 | 778 | 132,000 | 1,556 |
| 1995-01-18 | 783 | 783 | 769 | 778 | 101,000 | 1,556 |
| 1995-01-17 | 789 | 791 | 762 | 787 | 304,000 | 1,574 |
| 1995-01-13 | 800 | 800 | 774 | 790 | 438,000 | 1,580 |
| 1995-01-12 | 794 | 798 | 780 | 790 | 83,000 | 1,580 |
| 1995-01-11 | 790 | 794 | 783 | 792 | 102,000 | 1,584 |
| 1995-01-10 | 780 | 787 | 780 | 787 | 89,000 | 1,574 |
| 1995-01-09 | 783 | 784 | 776 | 783 | 62,000 | 1,566 |
| 1995-01-06 | 780 | 787 | 767 | 784 | 117,000 | 1,568 |
| 1995-01-05 | 799 | 799 | 775 | 794 | 55,000 | 1,588 |
| 1995-01-04 | 794 | 799 | 784 | 799 | 28,000 | 1,598 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
